Bloom Energy Corp Cl A (NY: BE )

18.08 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.36 13.90 13.06 13.62 2,267,418 +0.46(+3.50%)
Apr 29, 2019 13.02 13.87 12.81 13.16 3,887,911 +0.86(+6.99%)
Apr 26, 2019 12.57 12.59 12.10 12.30 782,600 -0.04(-0.32%)
Apr 25, 2019 12.91 12.98 12.23 12.34 565,014 -0.59(-4.56%)
Apr 24, 2019 12.86 13.02 12.66 12.93 433,070 +0.07(+0.54%)
Apr 23, 2019 13.04 13.16 12.77 12.86 898,797 -0.12(-0.92%)
Apr 22, 2019 13.03 13.19 12.74 12.98 528,542 +0.02(+0.15%)
Apr 18, 2019 12.91 13.10 12.36 12.96 698,600 +0.02(+0.15%)
Apr 17, 2019 12.57 13.10 12.57 12.94 1,548,541 +0.50(+4.02%)
Apr 16, 2019 11.90 12.57 11.90 12.44 790,114 +0.55(+4.63%)
Apr 15, 2019 12.37 12.37 11.85 11.89 767,872 -0.50(-4.04%)
Apr 12, 2019 12.61 13.15 12.21 12.39 666,700 -0.12(-0.96%)
Apr 11, 2019 11.95 12.53 11.76 12.51 1,044,266 +0.53(+4.42%)
Apr 10, 2019 12.35 12.50 11.87 11.98 740,219 -0.36(-2.92%)
Apr 09, 2019 12.34 12.58 12.02 12.34 772,324 -0.04(-0.32%)
Apr 08, 2019 12.54 12.54 11.97 12.38 1,031,551 -0.27(-2.13%)
Apr 05, 2019 12.80 12.91 12.36 12.65 1,114,800 -0.03(-0.24%)
Apr 04, 2019 13.16 13.23 12.64 12.68 767,201 -0.62(-4.66%)
Apr 03, 2019 13.12 13.95 12.80 13.30 1,496,275 +0.32(+2.47%)
Apr 02, 2019 12.87 13.16 12.63 12.98 1,223,142 +0.11(+0.85%)
Apr 01, 2019 13.00 13.10 12.41 12.87 1,150,881 -0.05(-0.39%)
Mar 29, 2019 12.20 12.95 12.20 12.92 929,700 +0.76(+6.25%)
Mar 28, 2019 12.20 12.39 11.71 12.16 913,193 -0.11(-0.90%)
Mar 27, 2019 12.00 12.50 11.42 12.27 1,007,578 +0.28(+2.34%)
Mar 26, 2019 11.90 12.40 11.70 11.99 1,201,727 +0.19(+1.61%)
Mar 25, 2019 11.60 11.88 10.94 11.80 1,270,105 +0.00(+0.00%)
Mar 22, 2019 12.55 12.62 11.68 11.80 1,461,500 -0.75(-5.98%)
Mar 21, 2019 12.68 13.95 12.39 12.55 2,663,748 -0.11(-0.87%)
Mar 20, 2019 12.90 13.12 12.65 12.66 718,900 -0.27(-2.09%)
Mar 19, 2019 12.95 13.57 12.81 12.93 1,268,950 +0.01(+0.08%)
Mar 18, 2019 13.10 13.41 12.62 12.92 1,298,314 +0.02(+0.16%)
Mar 15, 2019 12.55 13.07 12.53 12.90 1,563,900 +0.37(+2.95%)
Mar 14, 2019 13.25 13.25 12.52 12.53 1,077,285 -0.74(-5.58%)
Mar 13, 2019 13.93 14.20 13.15 13.27 1,474,837 -0.60(-4.33%)
Mar 12, 2019 14.24 14.83 13.75 13.87 1,103,337 -0.43(-3.01%)
Mar 11, 2019 13.34 15.36 13.21 14.30 1,504,352 +0.80(+5.93%)
Mar 08, 2019 13.86 14.08 13.05 13.50 609,400 -0.78(-5.46%)
Mar 07, 2019 14.22 14.58 13.32 14.28 755,089 +0.16(+1.13%)
Mar 06, 2019 15.13 15.21 14.02 14.12 985,761 -1.14(-7.47%)
Mar 05, 2019 15.01 15.57 15.01 15.26 601,805 +0.13(+0.86%)
Mar 04, 2019 16.51 16.63 14.60 15.13 1,272,415 -1.17(-7.18%)
Mar 01, 2019 14.54 16.48 14.47 16.30 1,801,900 +1.83(+12.65%)
Feb 28, 2019 13.66 14.51 13.60 14.47 715,108 +0.67(+4.86%)
Feb 27, 2019 14.65 14.66 13.70 13.80 967,921 -0.90(-6.12%)
Feb 26, 2019 13.90 14.83 13.60 14.70 1,053,864 +0.72(+5.15%)
Feb 25, 2019 14.38 15.00 13.98 13.98 1,507,138 -0.04(-0.29%)
Feb 22, 2019 13.01 14.32 13.01 14.02 1,977,000 +1.10(+8.51%)
Feb 21, 2019 12.35 13.31 12.25 12.92 2,488,872 +0.56(+4.53%)
Feb 20, 2019 11.16 12.60 10.81 12.36 1,160,811 +1.23(+11.05%)
Feb 19, 2019 11.20 11.43 10.69 11.13 1,087,619 -0.18(-1.59%)
Feb 15, 2019 11.69 11.69 10.93 11.31 1,510,400 -0.38(-3.25%)
Feb 14, 2019 10.95 12.17 10.64 11.69 2,769,307 +0.69(+6.27%)
Feb 13, 2019 10.15 11.10 9.870 11.00 2,449,566 +1.40(+14.58%)
Feb 12, 2019 9.490 9.750 9.330 9.600 839,959 +0.19(+2.02%)
Feb 11, 2019 10.09 10.30 9.320 9.410 801,095 -0.65(-6.46%)
Feb 08, 2019 10.45 10.45 9.810 10.06 860,800 -0.29(-2.80%)
Feb 07, 2019 10.28 10.57 10.00 10.35 1,285,723 +0.19(+1.87%)
Feb 06, 2019 11.01 11.94 10.01 10.16 3,704,766 -0.53(-4.96%)
Feb 05, 2019 10.90 10.94 10.02 10.69 1,414,156 -0.07(-0.65%)
Feb 04, 2019 10.30 11.27 10.30 10.76 1,245,195 +0.53(+5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.